ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
9.88
+0.16 (1.65%)
At close: May 26, 2026, 4:00 PM EDT
9.71
-0.17 (-1.72%)
Pre-market: May 27, 2026, 8:05 AM EDT
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 9.66 | 9.92 | 9.66 | 9.88 | 9.88 | 1.70% | 10,985 |
| May 22, 2026 | 9.80 | 9.80 | 9.68 | 9.72 | 9.72 | -2.26% | 7,799 |
| May 21, 2026 | 10.09 | 10.13 | 9.90 | 9.94 | 9.94 | -1.64% | 18,573 |
| May 20, 2026 | 10.04 | 10.16 | 10.02 | 10.11 | 10.11 | -0.04% | 11,953 |
| May 19, 2026 | 10.15 | 10.15 | 9.97 | 10.11 | 10.11 | -1.84% | 4,942 |
| May 18, 2026 | 10.40 | 10.41 | 10.29 | 10.30 | 10.30 | -0.63% | 6,253 |
| May 15, 2026 | 10.05 | 10.41 | 10.05 | 10.37 | 10.37 | 1.82% | 9,255 |
| May 14, 2026 | 10.15 | 10.24 | 10.08 | 10.18 | 10.18 | 0.33% | 7,666 |
| May 13, 2026 | 10.43 | 10.43 | 10.11 | 10.15 | 10.15 | -1.08% | 11,662 |
| May 12, 2026 | 10.60 | 10.60 | 10.06 | 10.26 | 10.26 | -3.93% | 3,914 |
| May 11, 2026 | 10.46 | 10.73 | 10.44 | 10.68 | 10.68 | 1.19% | 13,426 |
| May 8, 2026 | 10.50 | 10.65 | 10.49 | 10.55 | 10.55 | 1.08% | 14,207 |
| May 7, 2026 | 10.31 | 10.49 | 10.30 | 10.44 | 10.44 | 1.54% | 9,161 |
| May 6, 2026 | 10.32 | 10.32 | 10.28 | 10.28 | 10.28 | -0.39% | 8,992 |
| May 5, 2026 | 10.34 | 10.39 | 10.30 | 10.32 | 10.32 | -0.80% | 10,646 |
| May 4, 2026 | 10.36 | 10.45 | 10.36 | 10.40 | 10.40 | 0.70% | 1,771 |
| May 1, 2026 | 10.06 | 10.33 | 10.06 | 10.33 | 10.33 | 1.60% | 18,830 |
| Apr 30, 2026 | 10.51 | 10.51 | 9.94 | 10.17 | 10.17 | -5.42% | 219,804 |
| Apr 29, 2026 | 10.75 | 11.11 | 10.64 | 10.75 | 10.75 | 1.61% | 136,248 |
| Apr 28, 2026 | 10.47 | 10.63 | 10.46 | 10.58 | 10.58 | 0.15% | 81,889 |
| Apr 27, 2026 | 10.49 | 10.60 | 10.36 | 10.57 | 10.56 | 0.97% | 31,506 |
| Apr 24, 2026 | 10.45 | 10.59 | 10.45 | 10.46 | 10.46 | 2.65% | 16,279 |
| Apr 23, 2026 | 10.21 | 10.25 | 10.16 | 10.19 | 10.19 | 0.12% | 9,113 |
| Apr 22, 2026 | 10.02 | 10.19 | 10.02 | 10.18 | 10.18 | -0.29% | 10,899 |
| Apr 21, 2026 | 10.02 | 10.21 | 10.00 | 10.21 | 10.21 | 1.99% | 6,012 |
| Apr 20, 2026 | 9.89 | 10.06 | 9.86 | 10.01 | 10.01 | 1.87% | 8,314 |
| Apr 17, 2026 | 9.81 | 9.88 | 9.77 | 9.83 | 9.83 | -2.93% | 3,593 |
| Apr 16, 2026 | 9.97 | 10.16 | 9.97 | 10.12 | 10.12 | 1.73% | 2,136 |
| Apr 15, 2026 | 9.98 | 10.00 | 9.95 | 9.95 | 9.95 | 1.15% | 752 |
| Apr 14, 2026 | 9.97 | 9.97 | 9.73 | 9.84 | 9.84 | -0.87% | 14,561 |
| Apr 13, 2026 | 10.14 | 10.20 | 9.62 | 9.93 | 9.92 | -1.02% | 19,172 |
| Apr 10, 2026 | 9.92 | 10.04 | 9.85 | 10.03 | 10.03 | 2.84% | 13,612 |
| Apr 9, 2026 | 9.77 | 9.82 | 9.64 | 9.75 | 9.75 | 0.62% | 9,475 |
| Apr 8, 2026 | 9.86 | 9.91 | 9.69 | 9.69 | 9.69 | -4.50% | 32,259 |
| Apr 7, 2026 | 10.14 | 10.38 | 10.10 | 10.15 | 10.15 | -0.28% | 15,877 |
| Apr 6, 2026 | 10.25 | 10.25 | 10.07 | 10.18 | 10.18 | 0.79% | 10,207 |
| Apr 2, 2026 | 10.04 | 10.15 | 9.98 | 10.10 | 10.10 | 1.62% | 14,052 |
| Apr 1, 2026 | 10.10 | 10.10 | 9.81 | 9.94 | 9.94 | -2.00% | 9,415 |
| Mar 31, 2026 | 10.25 | 10.38 | 9.86 | 10.14 | 10.14 | -3.62% | 31,333 |
| Mar 30, 2026 | 10.55 | 10.55 | 10.43 | 10.52 | 10.52 | -0.67% | 1,902 |
| Mar 27, 2026 | 10.33 | 10.61 | 10.22 | 10.59 | 10.59 | 3.41% | 6,310 |
| Mar 26, 2026 | 10.23 | 10.25 | 10.09 | 10.24 | 10.24 | 0.56% | 12,322 |
| Mar 25, 2026 | 10.16 | 10.21 | 10.16 | 10.18 | 10.18 | -1.98% | 2,223 |
| Mar 24, 2026 | 10.52 | 10.52 | 10.34 | 10.41 | 10.39 | 0.37% | 90,607 |
| Mar 23, 2026 | 10.01 | 10.38 | 10.01 | 10.37 | 10.35 | -0.08% | 6,874 |
| Mar 20, 2026 | 10.22 | 10.47 | 10.20 | 10.38 | 10.36 | 1.77% | 8,078 |
| Mar 19, 2026 | 10.27 | 10.27 | 10.02 | 10.20 | 10.18 | 0.67% | 16,134 |
| Mar 18, 2026 | 9.98 | 10.13 | 9.96 | 10.13 | 10.11 | 3.35% | 9,857 |
| Mar 17, 2026 | 9.61 | 9.80 | 9.61 | 9.80 | 9.78 | 1.86% | 3,233 |
| Mar 16, 2026 | 9.55 | 9.67 | 9.55 | 9.62 | 9.61 | -1.48% | 12,808 |